iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
23.97
-0.95 (-3.80%)
Oct 10, 2025, 1:52 PM EDT - Market open
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.16% | 10 |
| Oct 8, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.02% | 90 |
| Oct 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.90% | 89 |
| Oct 6, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.87% | 339 |
| Oct 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.38% | 16 |
| Oct 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.93% | 18 |
| Oct 1, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 0.79% | 110 |
| Sep 30, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.83% | 41 |
| Sep 29, 2025 | 24.36 | 24.36 | 24.17 | 24.17 | 24.17 | -0.04% | 593 |
| Sep 26, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.45% | 76 |
| Sep 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.04% | 6 |
| Sep 24, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.31% | 354 |
| Sep 23, 2025 | 24.41 | 24.52 | 24.20 | 24.20 | 24.20 | -1.07% | 3,013 |
| Sep 22, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.18% | 81 |
| Sep 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.70% | 65 |
| Sep 18, 2025 | 24.29 | 24.35 | 24.29 | 24.35 | 24.35 | -0.08% | 211 |
| Sep 17, 2025 | 24.35 | 24.39 | 24.35 | 24.37 | 24.37 | 0.74% | 538 |
| Sep 16, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | 24.19 | 0.92% | 553 |
| Sep 15, 2025 | 23.94 | 24.04 | 23.94 | 23.97 | 23.97 | 0.57% | 1,169 |
| Sep 12, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.31% | 515 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.65% | 116 |
| Sep 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.40% | 7 |
| Sep 9, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.71% | 39 |
| Sep 8, 2025 | 23.69 | 23.78 | 23.69 | 23.78 | 23.78 | 0.30% | 471 |
| Sep 5, 2025 | 23.74 | 23.78 | 23.71 | 23.71 | 23.71 | 2.85% | 583 |
| Sep 4, 2025 | 23.06 | 23.06 | 23.05 | 23.05 | 23.05 | -1.09% | 390 |
| Sep 3, 2025 | 23.29 | 23.31 | 23.29 | 23.31 | 23.31 | -0.15% | 215 |
| Sep 2, 2025 | 23.16 | 23.34 | 23.16 | 23.34 | 23.34 | -1.16% | 209 |
| Aug 29, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.16% | 46 |
| Aug 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.55% | 9 |
| Aug 27, 2025 | 23.35 | 23.36 | 23.30 | 23.30 | 23.30 | -1.37% | 580 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.43% | 164 |
| Aug 25, 2025 | 23.59 | 23.59 | 23.52 | 23.52 | 23.52 | 0.02% | 687 |
| Aug 22, 2025 | 23.03 | 23.56 | 23.03 | 23.51 | 23.51 | 4.69% | 2,827 |
| Aug 21, 2025 | 22.52 | 22.52 | 22.46 | 22.46 | 22.46 | -0.31% | 1,339 |
| Aug 20, 2025 | 22.53 | 22.58 | 22.53 | 22.53 | 22.53 | -0.01% | 855 |
| Aug 19, 2025 | 22.68 | 22.68 | 22.46 | 22.53 | 22.53 | -0.43% | 1,449 |
| Aug 18, 2025 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 1.85% | 164 |
| Aug 15, 2025 | 22.16 | 22.28 | 22.16 | 22.22 | 22.22 | 1.65% | 1,430 |
| Aug 14, 2025 | 21.95 | 21.95 | 21.86 | 21.86 | 21.86 | -1.12% | 449 |
| Aug 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.71% | 231 |
| Aug 12, 2025 | 21.98 | 21.99 | 21.95 | 21.95 | 21.95 | 2.27% | 515 |
| Aug 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.16% | 147 |
| Aug 8, 2025 | 21.49 | 21.49 | 21.43 | 21.43 | 21.43 | 0.99% | 378 |
| Aug 7, 2025 | 21.35 | 21.35 | 21.20 | 21.22 | 21.22 | -0.47% | 1,689 |
| Aug 6, 2025 | 21.27 | 21.32 | 21.24 | 21.32 | 21.32 | 0.31% | 2,409 |
| Aug 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.07% | 21 |
| Aug 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.94% | 85 |
| Aug 1, 2025 | 21.09 | 21.09 | 21.01 | 21.04 | 21.04 | -0.35% | 740 |
| Jul 31, 2025 | 21.06 | 21.12 | 21.06 | 21.12 | 21.12 | -0.29% | 247 |